×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Europe 50
- Valor: 36909304
- 18.10.2024 - 15:24:33
- 17'863.12
- 0.07%
- 11.76
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 18.10.2024 / 15:09:23 |
60.44 | -0.26% | -0.16 | 60.42 | 60.44 | 407'947 | |
|
ABB N 18.10.2024 / 15:09:05 |
49.46 | -1.71% | -0.86 | 49.44 | 49.46 | 606'610 | |
|
Air Liquide 18.10.2024 / 15:09:34 |
173.12 | 0.19% | 0.33 | 173.10 | 173.12 | 152'372 | |
|
Airbus Br Rg 18.10.2024 / 15:09:34 |
140.49 | -0.85% | -1.21 | 140.48 | 140.50 | 535'326 | |
|
Allianz N 18.10.2024 / 15:09:18 |
303.75 | 0.38% | 1.15 | 303.70 | 303.80 | 117'842 | |
|
ASML Hldg Br Rg 18.10.2024 / 15:09:34 |
657.75 | 3.91% | 24.75 | 657.70 | 657.80 | 379'699 | |
|
AstraZeneca Rg 18.10.2024 / 15:09:33 |
119.86 | -0.19% | -0.23 | 119.84 | 119.88 | 168'977 | |
|
AXA 18.10.2024 / 15:09:24 |
36.03 | 0.19% | 0.07 | 36.02 | 36.03 | 566'067 | |
|
Banco Santander Rg 18.10.2024 / 15:09:10 |
4.638 | 0.99% | 0.05 | 4.636 | 4.637 | 7'181'741 | |
|
BNP Paribas A 18.10.2024 / 15:09:30 |
66.35 | 1.00% | 0.66 | 66.34 | 66.35 | 828'286 | |
|
BP Rg 18.10.2024 / 15:09:27 |
4.019 | 0.36% | 0.01 | 4.019 | 4.020 | 3'744'283 | |
|
Brit Amer Tobacc Rg 18.10.2024 / 15:08:33 |
26.34 | -3.48% | -0.95 | 26.34 | 26.35 | 461'497 | |
|
Deutsche Telekom N 18.10.2024 / 15:09:23 |
28.13 | -0.42% | -0.12 | 28.13 | 28.14 | 1'131'549 | |
|
Diageo Rg 18.10.2024 / 15:08:58 |
26.61 | 0.17% | 0.05 | 26.60 | 26.61 | 594'705 | |
|
Enel N 18.10.2024 / 15:09:29 |
7.265 | -0.74% | -0.05 | 7.264 | 7.265 | 4'683'704 | |
|
Equinor N 18.10.2024 / 15:09:32 |
266.10 | -0.06% | -0.15 | 266.05 | 266.15 | 712'222 | |
|
EssilorLuxott 18.10.2024 / 15:09:32 |
216.65 | 0.16% | 0.35 | 216.60 | 216.70 | 412'459 | |
|
Europe 50 18.10.2024 / 15:24:34 |
17'862.43 | 0.06% | 11.07 | 0 | |||
|
Ferrari Rg 18.10.2024 / 15:09:21 |
443.10 | -0.05% | -0.20 | 443.00 | 443.20 | 83'065 | |
|
Glencore Rg 18.10.2024 / 15:09:30 |
4.134 | 2.11% | 0.09 | 4.133 | 4.134 | 3'480'753 | |
|
GSK Rg 18.10.2024 / 15:09:30 |
14.830 | -0.94% | -0.14 | 14.825 | 14.830 | 692'923 | |
|
Hermes Intl 18.10.2024 / 15:09:33 |
2'102.00 | 1.79% | 37.00 | 2'101.00 | 2'103.00 | 18'488 | |
|
HSBC Hldg Rg 18.10.2024 / 15:09:11 |
6.792 | 0.09% | 0.01 | 6.792 | 6.793 | 1'119'554 | |
|
Iberdrola 18.10.2024 / 15:07:22 |
13.888 | -1.51% | -0.21 | 13.885 | 13.890 | 2'274'192 | |
|
Inditex 18.10.2024 / 15:09:06 |
53.86 | -1.48% | -0.81 | 53.86 | 53.88 | 597'825 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
UniCredit Rg 18.10.2024 / 15:09:23 |
40.60 | 65.64% | 206.16% | 1.42% | 6.56% | 7.11% | 83.50% | 244.59% |
|
SAP I 18.10.2024 / 15:09:33 |
211.45 | 51.59% | 119.55% | 1.63% | 3.51% | 7.78% | 70.63% | 67.58% |
|
Intesa Sanpaolo N 18.10.2024 / 15:09:30 |
3.985 | 50.17% | 90.19% | 2.48% | 4.14% | 7.44% | 70.00% | 53.93% |
|
Ferrari Rg 18.10.2024 / 15:09:21 |
443.10 | 45.25% | 121.43% | 4.21% | 5.78% | 16.45% | 55.80% | 130.71% |
|
Prosus Rg-N 18.10.2024 / 15:09:34 |
39.45 | 42.73% | 30.25% | -1.13% | 17.32% | 23.90% | 51.47% | 13.26% |
|
Inditex 18.10.2024 / 15:09:06 |
53.86 | 38.65% | 120.00% | 0.94% | 3.64% | 19.66% | 59.82% | 77.59% |
|
Schneider El 18.10.2024 / 15:09:18 |
245.45 | 36.25% | 89.47% | 1.54% | 4.71% | 11.84% | 73.54% | 71.66% |
|
ABB N 18.10.2024 / 15:09:05 |
49.46 | 35.20% | 79.14% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Safran 18.10.2024 / 15:09:11 |
213.85 | 34.52% | 83.46% | 4.01% | 1.66% | 5.60% | 47.54% | 84.72% |
|
Muenchener Rueckv N 18.10.2024 / 15:09:19 |
502.80 | 34.17% | 66.47% | 0.66% | 2.99% | 10.19% | 36.11% | 106.67% |
|
Deutsche Telekom N 18.10.2024 / 15:09:23 |
28.13 | 30.21% | 51.29% | 3.55% | 7.43% | 16.14% | 39.22% | 70.94% |
|
Unilever Rg 18.10.2024 / 15:09:23 |
47.99 | 27.78% | 15.98% | -0.05% | -0.89% | 1.50% | 20.28% | 25.95% |
|
Allianz N 18.10.2024 / 15:09:18 |
303.75 | 24.99% | 50.62% | 2.60% | 3.95% | 16.13% | 39.72% | 52.37% |
|
AXA 18.10.2024 / 15:09:24 |
36.03 | 21.92% | 38.00% | 2.83% | -0.84% | 11.22% | 32.64% | 50.00% |
|
Banco Santander Rg 18.10.2024 / 15:09:10 |
4.638 | 21.21% | 63.85% | 1.81% | 1.20% | 2.28% | 34.12% | 37.91% |
|
Zurich Insurance N 18.10.2024 / 15:09:29 |
526.50 | 20.12% | 18.88% | 1.58% | 3.56% | 9.96% | 26.02% | 34.46% |
|
RELX Rg 18.10.2024 / 15:07:58 |
36.62 | 19.74% | 62.20% | 2.23% | 1.13% | 1.33% | 29.45% | 70.36% |
|
Novartis N 18.10.2024 / 15:09:02 |
101.00 | 19.22% | 27.05% | 1.53% | 2.16% | 3.72% | 18.95% | 38.75% |
|
EssilorLuxott 18.10.2024 / 15:09:32 |
216.65 | 19.11% | 27.84% | 1.33% | 6.36% | 4.61% | 32.87% | 31.22% |
|
Brit Amer Tobacc Rg 18.10.2024 / 15:08:33 |
26.34 | 18.96% | -17.18% | -1.50% | -6.40% | -3.59% | 7.31% | 5.04% |
|
Iberdrola 18.10.2024 / 15:07:22 |
13.888 | 18.59% | 29.00% | 1.81% | 2.26% | 14.16% | 33.69% | 48.53% |
|
Novo Nord Br/Rg-B 18.10.2024 / 15:09:29 |
807.40 | 16.90% | 74.01% | -1.05% | -5.01% | -7.79% | 19.14% | 148.05% |
|
AstraZeneca Rg 18.10.2024 / 15:09:33 |
119.86 | 13.46% | 6.86% | 1.82% | 1.68% | -1.72% | 14.81% | 36.75% |
|
LSE Group Rg 18.10.2024 / 15:09:18 |
104.48 | 13.14% | 46.57% | 3.24% | 1.43% | 9.83% | 27.04% | 32.63% |
|
Sanofi 18.10.2024 / 15:08:55 |
100.62 | 12.54% | 12.44% | 0.50% | -2.59% | 3.68% | 1.80% | 25.73% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 18.10.2024 / 15:09:23 |
60.44 | -0.26% |
60.70 09:57 |
60.18 09:02 |
62.17 17.05.24 |
53.6 18.04.24 |
407'947 |
|
ABB N 18.10.2024 / 15:09:05 |
49.46 | -1.71% |
50.30 10:10 |
49.35 13:17 |
52.46 15.07.24 |
35.16 19.01.24 |
606'610 |
|
Air Liquide 18.10.2024 / 15:09:34 |
173.12 | 0.19% |
173.22 15:08 |
171.56 09:01 |
179.45 15.03.24 |
150.6 05.02.24 |
152'372 |
|
Airbus Br Rg 18.10.2024 / 15:09:34 |
140.49 | -0.85% |
141.22 09:04 |
139.84 12:12 |
172.78 27.03.24 |
124.72 08.10.24 |
535'326 |
|
Allianz N 18.10.2024 / 15:09:18 |
303.75 | 0.38% |
304.00 09:04 |
302.20 09:00 |
304.00 18.10.24 |
238 05.08.24 |
117'842 |
|
ASML Hldg Br Rg 18.10.2024 / 15:09:34 |
657.75 | 3.91% |
663.80 10:33 |
634.00 09:00 |
1'021.80 11.07.24 |
624.8 17.10.24 |
379'699 |
|
AstraZeneca Rg 18.10.2024 / 15:09:33 |
119.86 | -0.19% |
120.68 11:14 |
119.13 09:01 |
133.36 03.09.24 |
94.61 12.02.24 |
168'977 |
|
AXA 18.10.2024 / 15:09:24 |
36.03 | 0.19% |
36.08 14:18 |
35.79 10:39 |
36.66 20.09.24 |
29.03 14.06.24 |
566'067 |
|
Banco Santander Rg 18.10.2024 / 15:09:10 |
4.638 | 0.99% |
4.671 11:55 |
4.548 09:16 |
5.130 30.08.24 |
3.563 30.01.24 |
7'181'741 |
|
BNP Paribas A 18.10.2024 / 15:09:30 |
66.35 | 1.00% |
66.71 11:51 |
65.27 09:00 |
73.08 20.05.24 |
53.07 09.02.24 |
828'286 |
|
BP Rg 18.10.2024 / 15:09:27 |
4.019 | 0.36% |
4.062 11:24 |
4.018 15:08 |
5.409 12.04.24 |
3.7975 26.09.24 |
3'744'283 |
|
Brit Amer Tobacc Rg 18.10.2024 / 15:08:33 |
26.34 | -3.48% |
26.93 09:09 |
26.24 13:50 |
29.93 12.09.24 |
22.52 17.04.24 |
461'497 |
|
Deutsche Telekom N 18.10.2024 / 15:09:23 |
28.13 | -0.42% |
28.13 09:07 |
27.91 10:45 |
28.34 17.10.24 |
20.73 17.04.24 |
1'131'549 |
|
Diageo Rg 18.10.2024 / 15:08:58 |
26.61 | 0.17% |
26.77 10:07 |
26.35 09:00 |
30.55 28.02.24 |
22.75 30.07.24 |
594'705 |
|
Enel N 18.10.2024 / 15:09:29 |
7.265 | -0.74% |
7.315 09:44 |
7.237 11:04 |
7.393 17.10.24 |
5.664 10.04.24 |
4'683'704 |
|
Equinor N 18.10.2024 / 15:09:32 |
266.10 | -0.06% |
269.25 09:02 |
266.10 15:08 |
337.90 04.01.24 |
253.25 26.09.24 |
712'222 |
|
EssilorLuxott 18.10.2024 / 15:09:32 |
216.65 | 0.16% |
217.30 10:45 |
210.10 09:03 |
280.35 13.08.24 |
172.84 16.01.24 |
412'459 |
|
Europe 50 18.10.2024 / 15:24:34 |
17'862.43 | 0.06% |
17'912.86 09:57 |
17'824.66 09:01 |
18'333.65 07.06.24 |
16003.3655 17.01.24 |
|
|
Ferrari Rg 18.10.2024 / 15:09:21 |
443.10 | -0.05% |
448.80 09:06 |
441.80 11:59 |
450.30 03.09.24 |
302.3 05.01.24 |
83'065 |
|
Glencore Rg 18.10.2024 / 15:09:30 |
4.134 | 2.11% |
4.162 14:18 |
4.094 09:21 |
5.056 20.05.24 |
3.6065 11.09.24 |
3'480'753 |
|
GSK Rg 18.10.2024 / 15:09:30 |
14.830 | -0.94% |
14.998 10:10 |
14.825 14:36 |
18.200 15.05.24 |
14.39 04.10.24 |
692'923 |
|
Hermes Intl 18.10.2024 / 15:09:33 |
2'102.00 | 1.79% |
2'114.00 13:34 |
2'075.00 09:00 |
2'435.00 21.03.24 |
1789 17.01.24 |
18'488 |
|
HSBC Hldg Rg 18.10.2024 / 15:09:11 |
6.792 | 0.09% |
6.820 14:17 |
6.758 09:17 |
7.245 08.05.24 |
5.729 11.03.24 |
1'119'554 |
|
Iberdrola 18.10.2024 / 15:07:22 |
13.888 | -1.51% |
14.005 09:00 |
13.865 13:42 |
14.258 17.10.24 |
10.41 27.02.24 |
2'274'192 |
|
Inditex 18.10.2024 / 15:09:06 |
53.86 | -1.48% |
54.37 09:03 |
53.72 09:14 |
55.14 16.10.24 |
37.13 05.01.24 |
597'825 |